Spot 380.92
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.95 | 40.20 | 39.08 | +0.96 | 39.5% | 342.5 | 39.5% | -0.04 | 0.54 | 0.02 | 1.05 | — |
| — | 35.00 | 37.80 | 36.40 | — | — | 345 | — | — | 0.41 | 0.01 | 0.80 | — |
| — | 32.95 | 35.40 | 34.17 | — | — | 347.5 | — | — | — | — | 1.55 | — |
| — | 30.60 | 33.00 | 31.80 | — | — | 350 | 37.0% | -0.07 | 1.12 | 0.26 | 1.98 | — |
| — | 27.85 | 30.70 | 29.27 | +0.92 | 36.3% | 352.5 | 36.3% | -0.08 | 1.33 | 0.20 | 2.46 | — |
| — | 25.70 | 28.35 | 27.02 | — | — | 355 | — | — | 1.04 | 0.45 | 1.63 | — |
| — | 23.40 | 26.10 | 24.75 | — | — | 357.5 | — | — | 1.59 | 0.57 | 2.61 | — |
| — | 21.45 | 23.85 | 22.65 | — | — | 360 | — | — | 1.38 | 1.04 | 1.71 | — |
| — | 19.30 | 21.70 | 20.50 | — | — | 362.5 | 34.0% | -0.16 | 1.83 | 1.05 | 2.62 | — |
| — | 17.35 | 19.70 | 18.52 | — | — | 365 | 33.5% | -0.19 | 2.02 | 1.77 | 2.28 | — |
| — | 15.20 | 17.70 | 16.45 | +0.77 | 33.2% | 367.5 | 33.2% | -0.23 | 2.85 | 2.25 | 3.45 | — |
| — | 13.35 | 15.80 | 14.57 | +0.73 | 32.8% | 370 | 32.8% | -0.27 | 3.25 | 2.84 | 3.65 | — |
| — | 11.20 | 14.00 | 12.60 | +0.69 | 32.5% | 372.5 | 32.5% | -0.32 | 4.45 | 3.55 | 5.35 | — |
| — | 10.75 | 12.35 | 11.55 | +0.64 | 32.3% | 375 | 32.3% | -0.36 | 5.30 | 4.40 | 6.20 | — |
| — | 9.20 | 10.55 | 9.88 | +0.59 | 32.1% | 377.5 | 32.1% | -0.41 | 5.67 | 4.40 | 6.95 | — |
| — | 7.70 | 9.40 | 8.55 | +0.54 | 32.0% | 380 | 32.0% | -0.46 | 6.88 | 6.25 | 7.50 | — |
| — | 6.50 | 7.40 | 6.95 | +0.49 | 31.9% | 382.5 | 31.9% | -0.52 | 8.00 | 6.85 | 9.15 | — |
| — | 5.35 | 6.35 | 5.85 | +0.43 | 31.9% | 385 | 31.9% | -0.57 | 9.53 | 8.20 | 10.85 | — |
| — | 4.35 | 5.45 | 4.90 | +0.38 | 31.9% | 387.5 | 31.9% | -0.62 | 10.80 | 9.75 | 11.85 | — |
| — | 2.84 | 4.90 | 3.87 | +0.34 | 31.9% | 390 | 31.9% | -0.67 | 12.70 | 11.35 | 14.05 | — |
| — | 2.40 | 4.80 | 3.60 | +0.29 | 32.0% | 392.5 | 32.0% | -0.71 | 14.18 | 13.20 | 15.15 | — |
| — | 1.46 | 2.96 | 2.21 | +0.25 | 32.1% | 395 | 32.1% | -0.75 | 16.27 | 15.05 | 17.50 | — |
| — | 0.87 | 3.70 | 2.29 | +0.21 | 32.3% | 397.5 | 32.3% | -0.79 | 18.30 | 17.05 | 19.55 | — |
| — | 0.67 | 2.33 | 1.50 | +0.18 | 32.5% | 400 | 32.5% | -0.83 | 20.40 | 19.15 | 21.65 | — |
| — | 0.36 | 1.94 | 1.15 | +0.15 | 32.7% | 402.5 | 32.7% | -0.85 | 22.62 | 21.45 | 23.80 | — |
| — | 0.45 | 2.13 | 1.29 | +0.13 | 33.0% | 405 | 33.0% | -0.88 | 24.75 | 23.70 | 25.80 | — |
| — | 0.15 | 2.18 | 1.17 | +0.11 | 33.3% | 407.5 | 33.3% | -0.90 | 27.15 | 25.85 | 28.45 | — |
| — | — | 1.60 | — | +0.09 | 33.6% | 410 | 33.6% | -0.92 | 29.48 | 28.35 | 30.60 | — |
| — | — | 2.27 | — | +0.06 | 34.3% | 415 | 34.3% | -0.95 | 34.58 | 33.00 | 36.15 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.